Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

ConocoPhillips (NY: COP )

110.55 +1.93 (+1.78%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 30, 2015 45.43 46.58 44.64 45.97 14,417,301 +0.12(+0.25%)
Jan 29, 2015 46.12 46.41 44.27 45.86 15,560,084 +0.18(+0.38%)
Jan 28, 2015 47.64 47.78 45.62 45.68 11,889,219 -2.16(-4.52%)
Jan 27, 2015 47.66 48.29 47.49 47.84 8,135,542 -0.20(-0.43%)
Jan 26, 2015 47.37 48.18 46.64 48.05 8,029,180 +0.85(+1.81%)
Jan 23, 2015 47.70 47.97 47.19 47.19 8,757,779 -0.47(-1.00%)
Jan 22, 2015 47.52 47.87 46.72 47.67 11,992,417 +0.55(+1.18%)
Jan 21, 2015 46.64 47.29 46.16 47.11 10,928,086 +0.99(+2.14%)
Jan 20, 2015 45.85 46.19 45.08 46.13 9,415,374 +0.08(+0.17%)
Jan 16, 2015 45.08 46.34 44.88 46.05 13,742,097 +1.22(+2.72%)
Jan 15, 2015 46.43 46.62 44.81 44.83 13,689,821 -0.88(-1.93%)
Jan 14, 2015 45.13 45.83 44.42 45.71 13,659,324 +0.13(+0.29%)
Jan 13, 2015 46.13 46.59 44.90 45.58 14,028,779 -0.46(-1.00%)
Jan 12, 2015 46.83 46.92 45.70 46.04 11,369,374 -1.35(-2.85%)
Jan 09, 2015 47.40 47.70 46.73 47.39 10,937,567 -0.01(-0.02%)
Jan 08, 2015 47.34 47.81 46.65 47.40 14,173,685 +1.15(+2.49%)
Jan 07, 2015 46.73 46.89 45.88 46.24 16,919,140 +0.31(+0.67%)
Jan 06, 2015 47.66 48.62 45.90 45.94 24,730,416 -1.98(-4.13%)
Jan 05, 2015 49.43 49.62 47.76 47.92 14,997,089 -2.39(-4.76%)
Jan 02, 2015 50.00 50.72 49.81 50.31 7,810,949 -0.10(-0.20%)
Dec 31, 2014 50.62 50.41 50.41 50.41 8,114,813 -0.64(-1.24%)
Dec 30, 2014 50.81 51.24 50.57 51.05 6,216,544 -0.13(-0.26%)
Dec 29, 2014 51.43 51.60 50.77 51.18 7,176,097 +0.17(+0.33%)
Dec 26, 2014 51.50 51.67 50.75 51.01 4,575,618 -0.18(-0.36%)
Dec 24, 2014 51.49 51.19 51.19 51.19 5,272,793 -0.67(-1.29%)
Dec 23, 2014 51.33 52.10 50.95 51.86 11,191,227 +1.12(+2.20%)
Dec 22, 2014 51.16 51.43 50.00 50.75 13,027,540 -1.07(-2.06%)
Dec 19, 2014 50.83 51.83 50.10 51.81 24,416,514 +0.90(+1.76%)
Dec 18, 2014 50.53 50.98 48.66 50.92 21,820,784 +2.05(+4.20%)
Dec 17, 2014 46.82 49.40 46.73 48.86 21,043,710 +2.72(+5.88%)
Dec 16, 2014 44.85 47.43 44.41 46.15 17,739,834 +1.12(+2.48%)
Dec 15, 2014 46.19 46.35 44.89 45.03 13,451,058 -0.55(-1.22%)
Dec 12, 2014 45.76 46.56 45.48 45.59 11,888,593 -0.85(-1.82%)
Dec 11, 2014 46.21 47.78 46.21 46.43 11,197,544 +0.05(+0.11%)
Dec 10, 2014 46.65 46.83 45.86 46.38 13,482,334 -1.04(-2.19%)
Dec 09, 2014 46.97 48.36 46.26 47.42 16,609,093 -0.05(-0.11%)
Dec 08, 2014 48.89 49.00 47.36 47.47 13,921,819 -2.06(-4.16%)
Dec 05, 2014 50.64 50.64 50.09 49.53 13,455,417 -1.07(-2.11%)
Dec 04, 2014 51.22 51.41 50.13 50.59 14,601,095 -1.09(-2.10%)
Dec 03, 2014 50.85 51.99 50.57 51.68 16,305,347 +1.16(+2.30%)
Dec 02, 2014 49.15 50.79 49.08 50.52 16,006,222 +1.05(+2.12%)
Dec 01, 2014 48.13 49.57 47.74 49.47 19,209,848 +1.24(+2.57%)
Nov 28, 2014 49.42 49.74 47.92 48.23 16,136,359 -3.47(-6.72%)
Nov 26, 2014 52.38 51.70 51.70 51.70 10,125,297 -0.66(-1.25%)
Nov 25, 2014 53.95 53.95 52.24 52.36 12,200,232 -1.17(-2.18%)
Nov 24, 2014 53.70 53.86 53.04 53.53 8,380,749 -0.23(-0.42%)
Nov 21, 2014 54.36 54.51 53.42 53.76 12,244,537 +0.31(+0.59%)
Nov 20, 2014 52.65 53.47 52.65 53.44 7,841,114 +0.79(+1.50%)
Nov 19, 2014 52.82 52.91 52.06 52.65 8,729,959 +0.34(+0.64%)
Nov 18, 2014 52.22 52.67 51.88 52.32 7,268,300 +0.18(+0.35%)
Nov 17, 2014 51.85 52.39 51.54 52.13 6,986,994 +0.01(+0.01%)
Nov 14, 2014 51.51 52.16 51.46 52.13 7,223,092 +0.77(+1.51%)
Nov 13, 2014 51.67 51.83 50.76 51.35 10,302,876 -0.62(-1.19%)
Nov 12, 2014 52.09 52.47 51.89 51.97 7,878,514 -0.40(-0.77%)
Nov 11, 2014 52.21 52.52 51.88 52.38 8,112,350 +0.11(+0.21%)
Nov 10, 2014 53.16 53.45 52.16 52.27 10,002,769 -0.41(-0.78%)
Nov 07, 2014 52.15 52.78 52.12 52.67 10,092,395 +0.61(+1.18%)
Nov 06, 2014 50.89 52.08 50.73 52.06 10,631,575 +1.05(+2.06%)
Nov 05, 2014 51.06 51.28 50.35 51.01 10,799,287 +0.81(+1.61%)
Nov 04, 2014 50.51 50.98 49.79 50.20 15,016,435 -1.31(-2.54%)
Nov 03, 2014 52.75 52.97 51.44 51.51 13,075,015 -1.16(-2.20%)
Oct 31, 2014 52.26 52.73 51.15 52.67 12,924,152 +0.58(+1.12%)
Oct 30, 2014 50.64 52.49 50.55 52.08 9,826,274 +0.44(+0.85%)
Oct 29, 2014 52.49 52.49 51.25 51.65 10,619,513 +0.39(+0.75%)
Oct 28, 2014 50.43 51.30 50.14 51.26 7,888,814 +1.01(+2.02%)
Oct 27, 2014 50.38 51.15 51.15 50.24 10,263,108 -0.91(-1.77%)
Oct 24, 2014 51.09 51.29 50.45 51.15 7,427,387 +0.05(+0.10%)
Oct 23, 2014 51.67 51.77 50.94 51.10 10,495,040 +0.41(+0.81%)
Oct 22, 2014 51.83 52.16 50.65 50.69 13,487,226 -0.84(-1.63%)
Oct 21, 2014 51.15 51.71 50.84 51.53 12,333,648 +1.28(+2.56%)
Oct 20, 2014 49.77 50.34 49.15 50.24 9,243,802 +0.55(+1.10%)
Oct 17, 2014 49.59 51.11 49.27 49.70 15,088,440 +0.84(+1.72%)
Oct 16, 2014 47.42 49.18 47.37 48.86 17,534,082 +0.50(+1.03%)
Oct 15, 2014 46.56 48.43 46.40 48.36 22,025,298 +0.04(+0.08%)
Oct 14, 2014 49.84 50.09 48.11 48.32 17,835,182 -1.37(-2.75%)
Oct 13, 2014 51.19 51.55 49.64 49.69 11,792,655 -1.67(-3.25%)
Oct 10, 2014 52.12 52.49 51.11 51.36 14,142,206 -0.79(-1.51%)
Oct 09, 2014 53.62 53.70 52.12 52.15 14,180,865 -1.72(-3.20%)
Oct 08, 2014 53.26 53.94 52.52 53.87 16,597,263 +0.45(+0.84%)
Oct 07, 2014 53.94 54.46 53.41 53.42 10,092,463 -0.76(-1.40%)
Oct 06, 2014 54.40 54.75 53.72 54.18 8,834,951 +0.14(+0.25%)
Oct 03, 2014 54.18 54.33 53.57 54.05 7,701,786 +0.06(+0.11%)
Oct 02, 2014 53.90 54.31 53.03 53.99 10,257,448 -0.22(-0.41%)
Oct 01, 2014 55.13 55.31 53.91 54.21 12,063,270 -1.10(-1.99%)
Sep 30, 2014 55.89 56.12 54.88 55.31 11,623,666 -0.95(-1.70%)
Sep 29, 2014 56.02 56.34 55.50 56.26 8,144,604 -0.20(-0.36%)
Sep 26, 2014 56.09 56.72 55.74 56.47 7,276,614 +0.40(+0.71%)
Sep 25, 2014 56.89 56.89 56.07 56.07 6,794,291 -0.83(-1.46%)
Sep 24, 2014 56.99 57.16 56.08 56.90 8,689,860 -0.14(-0.24%)
Sep 23, 2014 57.49 57.71 57.00 57.04 6,010,836 -0.56(-0.97%)
Sep 22, 2014 58.06 58.06 57.40 57.59 7,243,270 -0.64(-1.09%)
Sep 19, 2014 58.16 58.55 58.05 58.23 11,142,820 +0.43(+0.74%)
Sep 18, 2014 58.43 58.45 57.57 57.80 6,120,730 -0.48(-0.83%)
Sep 17, 2014 58.55 58.61 58.09 58.29 5,869,278 -0.08(-0.14%)
Sep 16, 2014 57.46 58.75 57.33 58.37 8,539,362 +0.98(+1.70%)
Sep 15, 2014 56.55 57.55 56.35 57.39 5,423,112 +0.69(+1.21%)
Sep 12, 2014 57.25 57.26 56.46 56.71 5,465,833 -0.67(-1.17%)
Sep 11, 2014 56.55 57.43 56.39 57.38 5,963,085 +0.28(+0.49%)
Sep 10, 2014 56.93 57.11 56.17 57.10 9,089,417 +0.02(+0.04%)
Sep 09, 2014 57.44 57.64 56.70 57.07 8,948,426 -0.05(-0.09%)
Sep 08, 2014 57.78 57.86 56.86 57.12 8,471,731 -0.95(-1.64%)
Sep 05, 2014 57.67 58.18 57.44 58.08 4,975,935 +0.36(+0.63%)
Sep 04, 2014 58.65 58.66 57.43 57.72 7,986,024 -0.76(-1.30%)
Sep 03, 2014 58.53 58.82 58.40 58.48 8,166,143 +0.49(+0.85%)
Sep 02, 2014 58.59 58.60 57.66 57.98 7,716,973 -0.72(-1.23%)
Aug 29, 2014 58.45 58.71 58.71 58.71 4,716,501 +0.40(+0.69%)
Aug 28, 2014 58.47 58.55 58.22 58.30 4,132,461 -0.27(-0.46%)
Aug 27, 2014 58.46 58.89 58.32 58.57 4,358,431 +0.35(+0.61%)
Aug 26, 2014 58.35 58.55 58.21 58.22 4,622,817 -0.19(-0.32%)
Aug 25, 2014 58.06 58.53 58.05 58.40 4,885,943 +0.40(+0.70%)
Aug 22, 2014 58.32 58.48 57.80 58.00 5,043,848 -0.53(-0.91%)
Aug 21, 2014 58.24 58.60 58.12 58.53 4,319,341 +0.35(+0.60%)
Aug 20, 2014 57.96 58.26 57.76 58.19 5,951,915 +0.43(+0.74%)
Aug 19, 2014 57.57 57.96 57.40 57.76 7,494,691 +0.41(+0.72%)
Aug 18, 2014 58.51 58.51 57.04 57.35 11,729,331 -0.93(-1.59%)
Aug 15, 2014 58.01 58.47 57.69 58.27 7,517,110 +0.33(+0.56%)
Aug 14, 2014 58.64 58.70 57.79 57.95 6,304,008 -0.52(-0.89%)
Aug 13, 2014 58.69 58.85 58.35 58.47 5,309,123 +0.34(+0.58%)
Aug 12, 2014 58.20 58.38 57.89 58.13 5,598,085 -0.27(-0.47%)
Aug 11, 2014 59.08 59.18 58.38 58.40 4,957,449 -0.38(-0.65%)
Aug 08, 2014 57.60 58.61 57.60 58.79 5,679,520 +1.26(+2.19%)
Aug 07, 2014 58.43 58.53 57.23 57.53 5,610,701 -0.74(-1.27%)
Aug 06, 2014 57.57 58.91 57.46 58.27 7,487,793 +0.63(+1.09%)
Aug 05, 2014 58.87 58.98 57.38 57.64 8,857,778 -1.62(-2.73%)
Aug 04, 2014 58.38 59.39 58.04 59.26 7,701,023 +0.93(+1.59%)
Aug 01, 2014 59.21 59.22 57.70 58.33 13,184,867 -1.30(-2.18%)
Jul 31, 2014 60.88 61.12 59.54 59.63 9,816,283 -1.54(-2.52%)
Jul 30, 2014 61.62 62.08 60.80 61.17 7,653,429 -0.06(-0.09%)
Jul 29, 2014 61.45 61.76 61.22 61.23 5,608,970 -0.35(-0.56%)
Jul 28, 2014 62.16 62.24 61.50 61.58 6,646,661 -0.53(-0.85%)
Jul 25, 2014 62.28 62.63 62.00 62.10 4,220,465 -0.24(-0.38%)
Jul 24, 2014 62.65 62.95 62.34 62.34 6,963,548 -0.37(-0.59%)
Jul 23, 2014 62.25 62.79 61.94 62.71 5,655,183 +0.53(+0.86%)
Jul 22, 2014 61.39 62.24 61.34 62.18 6,123,290 +1.08(+1.76%)
Jul 21, 2014 61.35 61.56 60.96 61.10 6,516,165 -0.17(-0.27%)
Jul 18, 2014 61.37 61.59 61.09 61.27 6,487,523 +0.06(+0.09%)
Jul 17, 2014 62.18 62.45 61.14 61.21 7,037,437 -0.93(-1.49%)
Jul 16, 2014 61.08 62.18 61.04 62.13 8,799,602 +1.42(+2.34%)
Jul 15, 2014 61.37 61.50 60.44 60.71 8,428,907 -0.81(-1.32%)
Jul 14, 2014 61.02 61.57 60.87 61.52 6,517,396 +0.80(+1.31%)
Jul 11, 2014 61.30 61.36 60.52 60.73 6,803,059 -0.67(-1.10%)
Jul 10, 2014 60.86 61.59 59.33 61.40 11,505,393 -0.09(-0.15%)
Jul 09, 2014 61.69 61.85 61.43 61.50 7,983,680 -0.17(-0.28%)
Jul 08, 2014 61.62 62.11 61.45 61.67 6,956,684 -0.04(-0.07%)
Jul 07, 2014 61.52 61.79 61.05 61.71 5,477,109 -0.22(-0.35%)
Jul 03, 2014 61.45 61.93 61.93 61.93 3,724,937 +0.39(+0.63%)
Jul 02, 2014 61.50 61.62 61.14 61.54 4,901,157 -0.18(-0.29%)
Jul 01, 2014 61.82 61.92 61.38 61.72 4,936,141 +0.27(+0.44%)
Jun 30, 2014 61.50 61.59 61.08 61.45 5,644,580 -0.19(-0.31%)
Jun 27, 2014 61.46 61.68 61.21 61.64 6,295,635 +0.03(+0.05%)
Jun 26, 2014 61.35 61.62 60.61 61.61 6,401,129 +0.24(+0.40%)
Jun 25, 2014 60.67 61.45 60.67 61.37 6,945,807 +0.59(+0.97%)
Jun 24, 2014 61.65 61.65 60.77 60.78 11,281,485 -0.93(-1.51%)
Jun 23, 2014 61.35 61.95 61.26 61.71 8,290,051 +0.53(+0.87%)
Jun 20, 2014 61.00 61.25 60.76 61.18 10,362,050 +0.42(+0.70%)
Jun 19, 2014 60.40 60.76 60.31 60.76 5,695,806 +0.38(+0.63%)
Jun 18, 2014 59.90 60.42 59.62 60.38 6,294,043 +0.35(+0.59%)
Jun 17, 2014 59.62 60.05 59.23 60.03 6,746,453 +0.04(+0.07%)
Jun 16, 2014 59.63 60.08 59.43 59.98 6,475,477 +0.44(+0.73%)
Jun 13, 2014 59.35 59.55 58.81 59.55 6,103,939 +0.16(+0.27%)
Jun 12, 2014 58.88 59.66 58.87 59.39 8,759,658 +0.65(+1.11%)
Jun 11, 2014 58.41 58.84 58.39 58.74 6,327,136 +0.23(+0.39%)
Jun 10, 2014 57.93 58.53 57.74 58.51 9,093,884 +0.57(+0.98%)
Jun 06, 2014 57.60 58.18 57.50 57.94 7,547,463 +0.57(+0.99%)
Jun 05, 2014 57.20 57.38 56.98 57.37 5,782,579 +0.18(+0.31%)
Jun 04, 2014 57.14 57.33 57.04 57.20 5,002,384 -0.01(-0.02%)
Jun 03, 2014 56.96 57.25 56.82 57.21 6,335,289 +0.24(+0.43%)
Jun 02, 2014 57.49 57.73 56.66 56.97 7,042,191 -0.33(-0.58%)
May 30, 2014 56.92 57.42 56.77 57.30 8,361,660 +0.28(+0.49%)
May 29, 2014 56.97 57.22 56.55 57.02 5,666,361 -0.01(-0.03%)
May 28, 2014 57.20 57.73 56.99 57.03 9,138,333 +0.38(+0.67%)
May 27, 2014 56.24 56.66 56.24 56.65 5,808,832 +0.44(+0.78%)
May 23, 2014 56.29 56.21 56.21 56.21 4,975,745 -0.13(-0.23%)
May 22, 2014 56.19 56.44 56.01 56.34 3,529,249 +0.06(+0.10%)
May 21, 2014 56.08 56.38 55.94 56.29 6,239,848 +0.49(+0.87%)
May 20, 2014 55.77 55.90 55.50 55.80 6,127,597 +0.08(+0.14%)
May 19, 2014 55.42 55.82 55.37 55.72 4,703,456 +0.26(+0.47%)
May 16, 2014 55.49 55.58 55.02 55.46 8,259,878 -0.04(-0.06%)
May 15, 2014 55.74 55.90 55.07 55.49 11,139,677 -0.30(-0.53%)
May 14, 2014 55.94 55.98 55.66 55.79 6,282,046 -0.08(-0.14%)
May 13, 2014 55.73 56.00 55.59 55.87 7,360,219 +0.16(+0.29%)
May 12, 2014 55.49 55.71 55.27 55.71 7,000,316 +0.55(+0.99%)
May 09, 2014 54.77 55.17 54.64 55.16 7,895,913 +0.45(+0.82%)
May 08, 2014 55.36 55.46 54.54 54.71 9,437,693 -0.78(-1.41%)
May 07, 2014 55.14 55.57 54.95 55.49 10,108,580 +0.73(+1.34%)
May 06, 2014 54.85 54.92 54.45 54.76 6,896,362 +0.13(+0.25%)
May 05, 2014 54.28 54.92 54.15 54.63 8,208,585 +0.26(+0.48%)
May 02, 2014 53.20 54.60 53.19 54.36 13,175,502 +1.06(+1.99%)
May 01, 2014 53.29 53.52 52.61 53.30 8,283,665 +0.51(+0.97%)
Apr 30, 2014 53.30 53.30 52.69 52.79 9,630,249 -0.26(-0.50%)
Apr 29, 2014 53.28 53.52 53.05 53.06 7,450,565 +0.02(+0.04%)
Apr 28, 2014 52.97 53.16 52.63 53.03 7,292,087 +0.18(+0.34%)
Apr 25, 2014 52.89 52.93 52.68 52.86 6,557,133 -0.06(-0.12%)
Apr 24, 2014 52.87 53.03 52.54 52.92 7,379,733 +0.33(+0.63%)
Apr 23, 2014 52.69 52.96 52.54 52.59 7,426,797 -0.11(-0.20%)
Apr 22, 2014 53.06 53.06 52.53 52.69 7,122,146 -0.31(-0.58%)
Apr 21, 2014 53.09 53.25 52.71 53.00 8,894,433 -0.12(-0.23%)
Apr 17, 2014 52.27 53.12 53.12 53.12 10,177,350 +0.70(+1.34%)
Apr 16, 2014 52.13 52.48 52.00 52.42 10,238,335 +0.60(+1.15%)
Apr 15, 2014 50.78 51.88 50.65 51.82 10,687,491 +1.02(+2.00%)
Apr 14, 2014 50.89 50.89 50.15 50.80 8,770,987 +0.45(+0.90%)
Apr 11, 2014 49.93 50.59 49.72 50.35 11,810,831 +0.82(+1.66%)
Apr 10, 2014 50.25 50.32 49.52 49.52 10,619,748 -1.30(-2.56%)
Apr 09, 2014 49.81 50.84 49.78 50.82 10,571,166 +1.04(+2.10%)
Apr 08, 2014 49.74 49.89 49.35 49.78 8,095,241 +0.42(+0.85%)
Apr 07, 2014 49.90 49.90 49.25 49.36 7,767,734 -0.53(-1.05%)
Apr 04, 2014 50.32 50.44 49.76 49.89 7,770,431 +0.01(+0.03%)
Apr 03, 2014 50.38 50.38 49.86 49.87 7,254,806 -0.49(-0.97%)
Apr 02, 2014 49.95 50.44 49.91 50.36 7,984,513 +0.41(+0.82%)
Apr 01, 2014 50.06 50.21 49.82 49.95 6,978,341 -0.03(-0.06%)
Mar 31, 2014 50.27 50.43 49.82 49.98 7,067,186 +0.00(+0.00%)
Mar 28, 2014 49.33 50.02 49.14 49.98 8,112,073 +0.75(+1.53%)
Mar 27, 2014 48.74 49.45 48.74 49.23 8,473,812 +0.49(+1.01%)
Mar 26, 2014 48.81 49.16 48.66 48.74 8,040,365 +0.15(+0.31%)
Mar 25, 2014 48.27 48.64 48.08 48.59 8,426,599 +0.59(+1.23%)
Mar 24, 2014 48.08 48.36 47.89 48.00 7,516,283 +0.06(+0.12%)
Mar 21, 2014 48.64 48.65 47.93 47.94 12,801,434 -0.30(-0.62%)
Mar 20, 2014 47.89 48.31 47.68 48.24 5,583,378 +0.28(+0.59%)
Mar 19, 2014 48.58 48.60 47.62 47.95 6,084,377 -0.43(-0.88%)
Mar 18, 2014 47.90 48.40 47.85 48.38 7,945,003 +0.58(+1.20%)
Mar 17, 2014 47.41 47.81 47.35 47.81 6,562,444 +0.49(+1.04%)
Mar 14, 2014 46.95 47.39 46.92 47.32 6,542,943 +0.20(+0.42%)
Mar 13, 2014 47.44 47.49 46.95 47.12 6,378,310 -0.16(-0.33%)
Mar 12, 2014 47.01 47.42 46.90 47.27 5,820,717 +0.01(+0.02%)
Mar 11, 2014 47.60 47.88 47.09 47.27 6,215,247 -0.26(-0.54%)
Mar 10, 2014 47.17 47.56 46.96 47.52 5,223,488 +0.27(+0.57%)
Mar 07, 2014 47.34 47.60 47.11 47.25 6,951,552 +0.09(+0.18%)
Mar 06, 2014 47.32 47.37 47.10 47.17 5,623,661 +0.06(+0.14%)
Mar 05, 2014 47.30 47.60 47.07 47.10 6,533,037 -0.14(-0.30%)
Mar 04, 2014 47.46 47.52 47.14 47.24 6,906,295 +0.14(+0.29%)
Mar 03, 2014 47.14 47.74 46.87 47.11 8,752,292 -0.14(-0.29%)
Feb 28, 2014 47.10 47.51 46.62 47.24 8,816,935 +0.18(+0.38%)
Feb 27, 2014 46.89 47.07 46.42 47.07 7,021,798 +0.09(+0.18%)
Feb 26, 2014 47.34 47.46 46.77 46.98 7,262,304 -0.28(-0.59%)
Feb 25, 2014 47.10 47.49 46.99 47.26 8,311,955 +0.07(+0.15%)
Feb 24, 2014 46.27 47.45 45.95 47.19 11,337,207 +1.24(+2.69%)
Feb 21, 2014 46.17 46.20 45.92 45.95 9,256,797 -0.17(-0.37%)
Feb 20, 2014 46.16 46.32 46.09 46.12 8,597,274 -0.06(-0.12%)
Feb 19, 2014 46.36 46.89 46.17 46.18 8,648,875 -0.26(-0.57%)
Feb 18, 2014 46.58 46.69 46.32 46.44 6,864,837 -0.11(-0.24%)
Feb 14, 2014 45.94 46.56 46.56 46.56 6,470,353 +0.58(+1.27%)
Feb 13, 2014 45.78 46.26 45.63 45.97 8,226,081 +0.13(+0.28%)
Feb 12, 2014 46.84 46.95 45.75 45.84 9,905,293 -0.25(-0.53%)
Feb 11, 2014 45.44 46.18 45.41 46.09 8,184,426 +0.70(+1.53%)
Feb 10, 2014 45.66 45.66 45.08 45.39 8,329,242 -0.27(-0.60%)
Feb 07, 2014 45.54 45.69 45.10 45.67 7,623,197 +0.47(+1.04%)
Feb 06, 2014 44.76 45.27 44.61 45.20 7,841,346 +0.59(+1.32%)
Feb 05, 2014 44.76 44.85 44.10 44.61 9,287,352 -0.18(-0.39%)
Feb 04, 2014 45.00 45.04 44.60 44.78 9,308,785 -0.11(-0.23%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.